75,950€
-1,24%
Echtzeit-Aktienkurs Datagroup SE
Bid:
Ask:
Aktienkurse zur Datagroup SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 74,75 | 76,65 | 74,35 | 76,50 | 2,55% | 479,00 |
| 04.05.2026 | 74,95 | 74,95 | 74,15 | 74,60 | -0,47% | 1.713,00 |
| 30.04.2026 | 74,30 | 75,65 | 74,30 | 74,95 | 1,01% | 100,00 |
| 29.04.2026 | 75,75 | 75,80 | 74,15 | 74,20 | -1,98% | 1.104,00 |
| 28.04.2026 | 75,00 | 75,90 | 74,75 | 75,70 | 0,80% | 1.427,00 |
| 27.04.2026 | 74,95 | 75,60 | 74,85 | 75,10 | 0,13% | - |
| 24.04.2026 | 75,55 | 75,90 | 74,90 | 75,00 | -0,66% | 294,00 |
| 23.04.2026 | 76,05 | 76,05 | 75,30 | 75,50 | -0,59% | - |
| 22.04.2026 | 76,00 | 76,60 | 75,95 | 75,95 | -0,13% | 58,00 |
| 21.04.2026 | 77,20 | 77,20 | 75,90 | 76,05 | -1,49% | 159,00 |
| 20.04.2026 | 76,35 | 77,45 | 75,95 | 77,20 | 1,18% | 815,00 |
| 17.04.2026 | 76,50 | 77,00 | 72,95 | 76,30 | -0,33% | 550,00 |
| 16.04.2026 | 76,00 | 76,95 | 75,80 | 76,55 | 0,79% | - |
| 15.04.2026 | 76,55 | 77,15 | 75,95 | 75,95 | -0,78% | 260,00 |
| 14.04.2026 | 75,35 | 77,25 | 75,30 | 76,55 | 2,07% | 471,00 |
| 13.04.2026 | 74,40 | 75,55 | 74,40 | 75,00 | 0,74% | 346,00 |
| 10.04.2026 | 75,05 | 75,05 | 74,40 | 74,45 | -0,73% | 205,00 |
| 09.04.2026 | 75,80 | 76,10 | 74,95 | 75,00 | -1,06% | - |
| 08.04.2026 | 74,90 | 76,30 | 74,85 | 75,80 | 0,93% | 1.318,00 |
| 07.04.2026 | 76,95 | 76,95 | 73,80 | 75,10 | -1,05% | 759,00 |
| 02.04.2026 | 75,90 | 79,80 | 74,00 | 75,90 | -0,07% | 4.205,00 |
| 01.04.2026 | 73,70 | 76,40 | 73,70 | 75,95 | 2,43% | 1.555,00 |
| 31.03.2026 | 74,05 | 74,35 | 73,85 | 74,15 | 0,20% | 101,00 |
| 30.03.2026 | 73,95 | 74,80 | 73,05 | 74,00 | 0,34% | 139,00 |
| 27.03.2026 | 74,40 | 74,40 | 73,75 | 73,75 | -1,07% | - |
| 26.03.2026 | 73,05 | 74,95 | 73,05 | 74,55 | 0,81% | 1.640,00 |
| 25.03.2026 | 74,45 | 74,60 | 73,70 | 73,95 | -0,74% | - |
| 24.03.2026 | 72,95 | 74,60 | 72,95 | 74,50 | 1,85% | 90,00 |
| 23.03.2026 | 72,75 | 73,90 | 72,35 | 73,15 | 0,62% | 480,00 |
| 20.03.2026 | 73,20 | 73,95 | 72,60 | 72,70 | -1,16% | 2.025,00 |
| 19.03.2026 | 74,25 | 74,90 | 71,85 | 73,55 | -0,61% | 323,00 |
| 18.03.2026 | 74,65 | 75,65 | 73,75 | 74,00 | -0,67% | 3.270,00 |
| 17.03.2026 | 74,50 | 75,25 | 74,45 | 74,50 | -0,13% | 16,00 |
| 16.03.2026 | 75,35 | 76,05 | 74,30 | 74,60 | -0,33% | 66,00 |
| 13.03.2026 | 76,25 | 80,35 | 74,25 | 74,85 | -2,03% | 740,00 |
| 12.03.2026 | 75,70 | 77,50 | 75,70 | 76,40 | 0,73% | 809,00 |
| 11.03.2026 | 74,05 | 76,25 | 74,05 | 75,85 | 2,50% | 401,00 |
| 10.03.2026 | 74,05 | 74,90 | 73,30 | 74,00 | -0,40% | 302,00 |
| 09.03.2026 | 73,45 | 74,55 | 72,45 | 74,30 | 1,36% | - |
| 06.03.2026 | 72,95 | 73,95 | 72,85 | 73,30 | 0,55% | 214,00 |
| 05.03.2026 | 72,95 | 73,55 | 72,80 | 72,90 | -0,07% | - |
| 04.03.2026 | 72,85 | 73,90 | 72,60 | 72,95 | -0,14% | 378,00 |
| 03.03.2026 | 73,05 | 73,50 | 72,45 | 73,05 | -0,07% | 1.109,00 |
| 02.03.2026 | 71,40 | 73,20 | 70,70 | 73,10 | 0,97% | 564,00 |
| 27.02.2026 | 72,25 | 72,65 | 72,15 | 72,40 | -0,07% | - |
| 26.02.2026 | 71,80 | 73,00 | 70,85 | 72,45 | 0,76% | 337,00 |
| 25.02.2026 | 71,60 | 72,40 | 71,50 | 71,90 | 0,35% | 2.330,00 |
| 24.02.2026 | 71,50 | 72,05 | 71,50 | 71,65 | 0,00% | - |
| 23.02.2026 | 71,35 | 72,05 | 71,35 | 71,65 | 0,07% | 788,00 |
| 20.02.2026 | 71,20 | 71,80 | 71,20 | 71,60 | 0,14% | - |
| 19.02.2026 | 71,05 | 71,75 | 69,60 | 71,50 | 0,21% | 990,00 |
| 18.02.2026 | 71,55 | 71,80 | 71,20 | 71,35 | -0,35% | 1.530,00 |
| 17.02.2026 | 71,20 | 71,75 | 71,20 | 71,60 | 0,14% | 42,00 |
| 16.02.2026 | 70,80 | 72,25 | 70,70 | 71,50 | 0,21% | 679,00 |
| 13.02.2026 | 71,35 | 71,75 | 71,00 | 71,35 | -0,21% | 667,00 |
| 12.02.2026 | 71,45 | 71,60 | 71,25 | 71,50 | 0,07% | 69,00 |
| 11.02.2026 | 71,05 | 71,65 | 70,95 | 71,45 | 0,63% | 728,00 |
| 10.02.2026 | 70,80 | 71,50 | 70,80 | 71,00 | -0,07% | 240,00 |
| 09.02.2026 | 71,05 | 71,30 | 70,80 | 71,05 | -0,14% | 490,00 |
| 06.02.2026 | 71,10 | 71,60 | 70,85 | 71,15 | 0,14% | 474,00 |
| 05.02.2026 | 71,05 | 71,65 | 70,95 | 71,05 | 0,14% | 231,00 |
| 04.02.2026 | 71,35 | 71,35 | 70,90 | 70,95 | -0,42% | 1.000,00 |
| 03.02.2026 | 70,50 | 71,60 | 70,50 | 71,25 | 0,49% | 23,00 |
| 02.02.2026 | 70,50 | 71,35 | 70,30 | 70,90 | 0,42% | 1.129,00 |
| 30.01.2026 | 70,60 | 71,10 | 70,50 | 70,60 | -0,28% | 1.346,00 |
| 29.01.2026 | 70,80 | 71,15 | 70,00 | 70,80 | 0,21% | 267,00 |
| 28.01.2026 | 70,30 | 71,20 | 70,20 | 70,65 | 0,64% | 276,00 |
| 27.01.2026 | 70,25 | 70,60 | 70,05 | 70,20 | -0,43% | 972,00 |
| 26.01.2026 | 70,25 | 71,00 | 69,65 | 70,50 | 0,43% | 1.541,00 |
| 23.01.2026 | 71,00 | 71,00 | 69,80 | 70,20 | -0,85% | 25,00 |
| 22.01.2026 | 69,30 | 71,05 | 69,25 | 70,80 | 2,02% | 878,00 |
| 21.01.2026 | 69,20 | 69,45 | 69,00 | 69,40 | 0,22% | 60,00 |
| 20.01.2026 | 69,25 | 70,10 | 69,15 | 69,25 | -0,22% | 314,00 |
| 19.01.2026 | 69,25 | 69,75 | 67,80 | 69,40 | 0,29% | 298,00 |
| 16.01.2026 | 69,40 | 69,75 | 69,15 | 69,20 | -0,14% | 22,00 |
| 15.01.2026 | 69,40 | 69,65 | 69,20 | 69,30 | 0,00% | 216,00 |
| 14.01.2026 | 69,50 | 69,75 | 69,05 | 69,30 | -0,36% | 299,00 |
| 13.01.2026 | 69,20 | 70,10 | 68,90 | 69,55 | 0,58% | 541,00 |
| 12.01.2026 | 69,00 | 69,60 | 68,85 | 69,15 | -0,07% | 1.066,00 |
| 09.01.2026 | 68,80 | 69,60 | 68,80 | 69,20 | 0,44% | 292,00 |
| 08.01.2026 | 69,45 | 69,45 | 68,85 | 68,90 | -0,65% | - |
| 07.01.2026 | 69,90 | 69,90 | 69,15 | 69,35 | -0,79% | 412,00 |
| 06.01.2026 | 70,00 | 70,00 | 69,35 | 69,90 | -0,07% | 858,00 |
| 05.01.2026 | 69,95 | 70,10 | 69,30 | 69,95 | 0,29% | 735,00 |
| 02.01.2026 | 70,00 | 70,05 | 69,50 | 69,75 | -0,36% | 650,00 |
| 30.12.2025 | 69,80 | 70,20 | 69,55 | 70,00 | 0,14% | 512,00 |
| 29.12.2025 | 69,80 | 70,15 | 69,55 | 69,90 | 0,29% | 224,00 |
| 23.12.2025 | 69,80 | 70,20 | 69,25 | 69,70 | -0,43% | 1.200,00 |
| 22.12.2025 | 69,50 | 70,40 | 69,40 | 70,00 | 0,21% | 140,00 |
| 19.12.2025 | 69,70 | 70,35 | 69,50 | 69,85 | -0,29% | - |
| 18.12.2025 | 68,25 | 70,65 | 68,15 | 70,05 | 2,64% | 1.603,00 |
| 17.12.2025 | 68,00 | 68,90 | 68,00 | 68,25 | 0,37% | 1.275,00 |
| 16.12.2025 | 67,05 | 68,30 | 66,40 | 68,00 | 1,49% | 560,00 |
| 15.12.2025 | 66,15 | 67,45 | 65,80 | 67,00 | 1,36% | 56,00 |
| 12.12.2025 | 65,85 | 66,95 | 65,85 | 66,10 | 0,15% | 48,00 |
| 11.12.2025 | 66,85 | 67,00 | 65,85 | 66,00 | -1,49% | - |
| 10.12.2025 | 66,80 | 67,20 | 66,05 | 67,00 | 0,00% | 267,00 |
| 09.12.2025 | 66,20 | 67,20 | 66,20 | 67,00 | 0,37% | 26,00 |
| 08.12.2025 | 66,90 | 67,50 | 66,70 | 66,75 | -0,45% | 175,00 |
| 05.12.2025 | 67,15 | 67,50 | 66,95 | 67,05 | -0,59% | 320,00 |